股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
仁東控股( 002647.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-0827.4027.6526.8827.08-1.42%-0.51%7.37%4,372,800119,026,00076%27.22-0.80%27.263.60%26.151.64%25.220.97%0.64%
2020-04-0728.1028.2926.9027.47-1.19%0.11%9.96%8,620,600236,551,000155%27.441.18%26.313.22%25.722.90%24.981.96%0.55%
2020-04-0325.7928.0025.6027.808.89%2.50%13.47%10,189,100276,335,000197%27.1210.28%25.495.65%25.004.16%24.502.52%0.36%
2020-04-0223.3025.5323.1425.5310.00%3.81%6.82%10,476,900257,652,000207%24.595.15%24.132.62%24.001.13%23.900.87%0.11%
2020-04-0123.5723.5923.1323.21-1.32%-0.76%-2.04%3,439,80080,446,00071%23.39-0.81%23.51-0.82%23.73-0.40%23.69-0.19%0.03%
2020-03-3123.6023.8023.4123.52-0.30%-0.24%-0.92%4,248,100100,156,00086%23.580.11%23.71-0.65%23.83-0.01%23.740.00%0.10%
2020-03-3023.9023.9023.3023.59-1.38%0.17%-0.63%3,991,00093,994,00074%23.55-1.51%23.86-0.41%23.83-0.06%23.74-0.19%0.14%
2020-03-2724.1024.1023.7523.920.38%0.03%0.57%5,721,100136,806,000102%23.91-0.63%23.960.35%23.850.27%23.790.13%0.25%
2020-03-2624.0024.2523.8223.83-1.12%-0.97%0.32%4,620,700111,192,00079%24.060.59%23.880.54%23.780.52%23.750.25%0.33%
2020-03-2524.2524.2523.6124.102.12%0.74%1.70%5,996,400143,447,00096%23.921.57%23.750.53%23.660.04%23.700.13%0.39%
2020-03-2423.4624.2023.1823.600.60%0.20%-0.28%3,555,60083,745,00056%23.55-0.50%23.620.15%23.65-0.06%23.670.08%0.45%
2020-03-2323.6723.9223.1223.46-0.89%-0.89%-0.79%4,763,200112,750,00072%23.670.20%23.59-0.34%23.67-0.31%23.650.06%0.54%
2020-03-2024.0024.1023.3023.670.08%0.20%0.16%5,033,200118,897,00076%23.620.56%23.67-0.03%23.740.02%23.630.00%0.59%
2020-03-1923.7823.7823.0023.65-0.63%0.67%0.08%6,344,400149,042,00092%23.49-1.98%23.67-0.72%23.740.06%23.63-0.02%0.67%
2020-03-1823.8824.4023.6123.80-0.04%-0.69%0.70%4,396,700105,371,00063%23.971.30%23.850.38%23.720.19%23.640.56%0.82%
2020-03-1723.9824.5023.0823.810.89%0.64%1.30%8,649,300204,632,000117%23.66-1.41%23.760.25%23.680.18%23.500.44%0.87%
2020-03-1624.3524.6323.4623.60-2.48%-1.65%0.85%7,176,800172,224,000103%24.001.46%23.700.51%23.630.43%23.400.85%0.91%
2020-03-1323.0524.5222.7024.202.63%2.32%4.29%8,206,200194,090,000118%23.650.64%23.580.32%23.530.05%23.200.94%0.89%
2020-03-1223.1123.7023.1123.580.13%0.33%2.57%8,899,700209,165,000133%23.50-0.38%23.500.05%23.52-0.07%22.990.85%0.83%
2020-03-1123.5723.8323.4223.550.21%-0.18%3.31%5,224,600123,257,00081%23.590.63%23.49-0.09%23.540.93%22.800.78%0.80%
2020-03-1023.0023.8022.8023.500.51%0.24%3.90%7,260,900170,223,000110%23.44-0.03%23.51-0.19%23.320.73%22.620.96%0.79%
2020-03-0923.5923.7923.2223.38-1.23%-0.31%4.36%4,427,900103,844,00068%23.45-0.69%23.561.27%23.151.11%22.400.53%0.76%
2020-03-0623.5423.8823.1523.670.55%0.24%6.21%7,403,500174,825,000111%23.610.22%23.261.40%22.901.84%22.290.84%0.80%
2020-03-0522.9623.8722.9523.542.53%-0.09%6.52%8,859,100208,740,000133%23.564.30%22.942.65%22.481.99%22.101.41%0.87%
2020-03-0422.4922.9622.2022.962.09%1.63%5.36%7,894,200178,338,000122%22.590.51%22.351.98%22.050.94%21.791.10%0.80%
2020-03-0322.3522.8022.1322.491.49%0.06%4.34%5,895,900132,524,00094%22.482.42%21.921.06%21.840.99%21.550.87%0.85%
2020-03-0221.2622.2921.2622.164.53%0.98%3.70%6,599,400144,830,000103%21.952.98%21.690.33%21.630.04%21.370.59%1.04%
2020-02-2821.5821.5821.1021.20-3.11%-0.53%-0.20%5,798,700123,582,00088%21.31-2.05%21.620.01%21.62-0.48%21.240.35%1.05%
2020-02-2721.7022.0221.3121.880.60%0.57%3.36%6,721,700146,246,000103%21.760.14%21.61-0.21%21.720.82%21.170.52%1.02%
2020-02-2621.3822.2221.2021.750.00%0.11%3.28%7,387,500160,508,000115%21.731.83%21.66-0.24%21.551.29%21.060.73%0.97%


 
北京时时彩5分钟开奖号